Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 6.097 6.120 6.027 6.068 12,358,959 +0.11(+1.87%)
May 23, 2011 5.857 5.998 5.828 5.957 10,592,848 -0.02(-0.39%)
May 20, 2011 6.021 6.062 5.968 5.980 10,650,478 -0.08(-1.28%)
May 19, 2011 6.122 6.151 5.976 6.058 10,830,839 -0.06(-1.05%)
May 18, 2011 6.221 6.244 6.081 6.122 15,733,378 +0.03(+0.48%)
May 17, 2011 5.941 6.128 5.924 6.093 16,374,611 +0.09(+1.46%)
May 16, 2011 6.023 6.133 5.964 6.005 15,427,467 -0.05(-0.77%)
May 13, 2011 6.139 6.157 5.988 6.052 19,188,102 -0.11(-1.80%)
May 12, 2011 6.104 6.215 6.023 6.163 13,138,108 +0.02(+0.38%)
May 11, 2011 6.221 6.262 6.081 6.139 15,638,124 -0.16(-2.50%)
May 10, 2011 6.268 6.332 6.215 6.297 12,939,601 +0.07(+1.12%)
May 09, 2011 6.262 6.332 6.157 6.227 12,994,424 -0.03(-0.47%)
May 06, 2011 6.297 6.361 6.162 6.256 30,462,088 +0.11(+1.80%)
May 05, 2011 6.437 6.518 6.133 6.145 38,871,072 -0.36(-5.47%)
May 04, 2011 6.687 6.716 6.448 6.501 20,764,462 -0.21(-3.13%)
May 03, 2011 6.868 6.915 6.612 6.711 24,911,314 -0.27(-3.92%)
May 02, 2011 6.996 7.002 6.950 6.985 22,201,884 -0.06(-0.83%)
Apr 29, 2011 6.897 7.078 6.897 7.043 14,035,865 +0.16(+2.37%)
Apr 28, 2011 6.915 6.943 6.798 6.880 23,699,108 -0.14(-1.99%)
Apr 27, 2011 7.177 7.195 6.944 7.020 16,435,008 -0.09(-1.31%)
Apr 26, 2011 7.014 7.142 6.950 7.113 12,169,975 +0.17(+2.43%)
Apr 25, 2011 7.066 7.072 6.938 6.944 17,057,644 -0.13(-1.81%)
Apr 21, 2011 7.113 7.136 6.985 7.072 6,981,198 -0.01(-0.08%)
Apr 20, 2011 7.043 7.078 6.915 7.078 21,700,274 +0.19(+2.71%)
Apr 19, 2011 6.897 6.932 6.749 6.891 27,269,124 +0.03(+0.51%)
Apr 18, 2011 6.950 6.961 6.798 6.856 28,422,030 -0.26(-3.61%)
Apr 15, 2011 7.090 7.113 6.979 7.113 21,512,672 +0.09(+1.33%)
Apr 14, 2011 6.961 7.148 6.950 7.020 27,871,610 +0.04(+0.58%)
Apr 13, 2011 7.095 7.125 6.903 6.979 89,409,896 -0.23(-3.16%)
Apr 12, 2011 7.393 7.399 7.177 7.206 16,274,347 -0.24(-3.21%)
Apr 11, 2011 7.434 7.521 7.375 7.445 11,726,305 -0.01(-0.16%)
Apr 08, 2011 7.451 7.550 7.404 7.457 15,643,919 +0.11(+1.51%)
Apr 07, 2011 7.235 7.404 7.212 7.346 16,217,240 +0.17(+2.44%)
Apr 06, 2011 7.369 7.369 7.136 7.171 10,049,119 -0.16(-2.15%)
Apr 05, 2011 7.340 7.369 7.279 7.329 7,086,385 -0.02(-0.32%)
Apr 04, 2011 7.393 7.396 7.323 7.352 6,775,386 +0.01(+0.08%)
Apr 01, 2011 7.393 7.422 7.317 7.346 8,967,925 +0.06(+0.80%)
Mar 31, 2011 7.265 7.375 7.259 7.288 10,650,424 +0.07(+0.97%)
Mar 30, 2011 7.265 7.270 7.160 7.218 8,834,389 +0.05(+0.65%)
Mar 29, 2011 7.142 7.224 7.101 7.171 9,867,262 +0.08(+1.07%)
Mar 28, 2011 7.130 7.212 7.095 7.095 7,971,482 -0.06(-0.90%)
Mar 25, 2011 7.224 7.288 7.125 7.160 12,116,779 -0.08(-1.13%)
Mar 24, 2011 7.300 7.317 7.165 7.241 16,781,064 -0.03(-0.40%)
Mar 23, 2011 7.212 7.346 7.195 7.270 18,583,440 +0.08(+1.14%)
Mar 22, 2011 7.235 7.235 7.072 7.189 25,199,938 -0.09(-1.28%)
Mar 21, 2011 7.381 7.404 7.183 7.282 25,917,960 -0.28(-3.70%)
Mar 18, 2011 7.667 7.690 7.521 7.562 10,740,827 +0.01(+0.08%)
Mar 17, 2011 7.737 7.743 7.492 7.556 10,658,511 -0.02(-0.31%)
Mar 16, 2011 7.958 7.958 7.486 7.579 17,513,706 -0.27(-3.49%)
Mar 15, 2011 7.807 7.894 7.754 7.853 14,264,474 +0.12(+1.55%)
Mar 14, 2011 7.576 7.774 7.506 7.733 20,357,808 +0.25(+3.34%)
Mar 11, 2011 7.541 7.663 7.472 7.483 24,043,226 -0.21(-2.72%)
Mar 10, 2011 7.751 7.832 7.681 7.693 11,004,269 -0.20(-2.51%)
Mar 09, 2011 7.820 8.036 7.768 7.890 15,186,876 +0.07(+0.89%)
Mar 08, 2011 7.902 7.925 7.704 7.820 8,165,243 -0.07(-0.88%)
Mar 07, 2011 8.210 8.210 7.820 7.890 8,157,127 -0.14(-1.74%)
Mar 04, 2011 8.239 8.280 7.989 8.030 13,413,472 -0.12(-1.43%)
Mar 03, 2011 7.873 8.198 7.873 8.146 17,028,916 +0.35(+4.55%)
Mar 02, 2011 7.722 7.855 7.669 7.791 10,182,514 +0.07(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.